ジャパンリアルエステイト投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 583,000 | 586,000 | 580,000 | 584,000 | -1,000 | -0.2% | 3,734 |
| 2014/06/18 | 582,000 | 587,000 | 580,000 | 585,000 | +6,000 | +1% | 1,709 |
| 2014/06/17 | 580,000 | 582,000 | 576,000 | 579,000 | -2,000 | -0.3% | 2,386 |
| 2014/06/16 | 580,000 | 585,000 | 579,000 | 581,000 | -1,000 | -0.2% | 1,884 |
| 2014/06/13 | 579,000 | 585,000 | 576,000 | 582,000 | +4,000 | +0.7% | 2,467 |
| 2014/06/12 | 577,000 | 581,000 | 575,000 | 578,000 | -2,000 | -0.3% | 2,578 |
| 2014/06/11 | 575,000 | 580,000 | 572,000 | 580,000 | +3,000 | +0.5% | 2,803 |
| 2014/06/10 | 579,000 | 580,000 | 576,000 | 577,000 | -1,000 | -0.2% | 2,578 |
| 2014/06/09 | 580,000 | 580,000 | 576,000 | 578,000 | +2,000 | +0.3% | 1,540 |
| 2014/06/06 | 572,000 | 577,000 | 570,000 | 576,000 | +7,000 | +1.2% | 2,784 |
| 2014/06/05 | 576,000 | 577,000 | 562,000 | 569,000 | -6,000 | -1% | 3,464 |
| 2014/06/04 | 581,000 | 581,000 | 568,000 | 575,000 | -6,000 | -1% | 4,889 |
| 2014/06/03 | 579,000 | 581,000 | 575,000 | 581,000 | +4,000 | +0.7% | 2,934 |
| 2014/06/02 | 583,000 | 586,000 | 575,000 | 577,000 | -18,000 | -3% | 5,048 |
| 2014/05/30 | 579,000 | 595,000 | 574,000 | 595,000 | +16,000 | +2.8% | 6,282 |
| 2014/05/29 | 572,000 | 580,000 | 568,000 | 579,000 | +7,000 | +1.2% | 3,495 |
| 2014/05/28 | 565,000 | 574,000 | 565,000 | 572,000 | +8,000 | +1.4% | 3,485 |
| 2014/05/27 | 557,000 | 567,000 | 557,000 | 564,000 | +7,000 | +1.3% | 3,351 |
| 2014/05/26 | 559,000 | 560,000 | 555,000 | 557,000 | -1,000 | -0.2% | 2,127 |
| 2014/05/23 | 555,000 | 559,000 | 555,000 | 558,000 | +2,000 | +0.4% | 2,198 |
| 2014/05/22 | 557,000 | 557,000 | 553,000 | 556,000 | +6,000 | +1.1% | 2,207 |
| 2014/05/21 | 551,000 | 553,000 | 548,000 | 550,000 | -3,000 | -0.5% | 1,700 |
| 2014/05/20 | 548,000 | 554,000 | 548,000 | 553,000 | +2,000 | +0.4% | 2,431 |
| 2014/05/19 | 557,000 | 558,000 | 551,000 | 551,000 | -6,000 | -1.1% | 1,564 |
| 2014/05/16 | 554,000 | 558,000 | 547,000 | 557,000 | +3,000 | +0.5% | 3,182 |
| 2014/05/15 | 549,000 | 554,000 | 544,000 | 554,000 | +2,000 | +0.4% | 2,673 |
| 2014/05/14 | 550,000 | 554,000 | 549,000 | 552,000 | +3,000 | +0.5% | 1,780 |
| 2014/05/13 | 553,000 | 554,000 | 549,000 | 549,000 | -2,000 | -0.4% | 3,146 |
| 2014/05/12 | 552,000 | 554,000 | 547,000 | 551,000 | +1,000 | +0.2% | 2,827 |
| 2014/05/09 | 547,000 | 550,000 | 546,000 | 550,000 | +4,000 | +0.7% | 1,787 |
| 2014/05/08 | 549,000 | 550,000 | 542,000 | 546,000 | ±0 | ±0% | 3,589 |
| 2014/05/07 | 547,000 | 554,000 | 543,000 | 546,000 | +4,000 | +0.7% | 4,710 |
| 2014/05/02 | 544,000 | 545,000 | 538,000 | 542,000 | -3,000 | -0.6% | 2,819 |
| 2014/05/01 | 542,000 | 547,000 | 540,000 | 545,000 | +4,000 | +0.7% | 3,839 |
| 2014/04/30 | 539,000 | 541,000 | 534,000 | 541,000 | +3,000 | +0.6% | 3,199 |
| 2014/04/28 | 532,000 | 538,000 | 530,000 | 538,000 | -1,000 | -0.2% | 1,873 |
| 2014/04/25 | 538,000 | 541,000 | 534,000 | 539,000 | -3,000 | -0.6% | 2,684 |
| 2014/04/24 | 539,000 | 543,000 | 537,000 | 542,000 | -2,000 | -0.4% | 2,746 |
| 2014/04/23 | 543,000 | 544,000 | 535,000 | 544,000 | +2,000 | +0.4% | 3,524 |
| 2014/04/22 | 539,000 | 545,000 | 536,000 | 542,000 | +9,000 | +1.7% | 3,605 |
| 2014/04/21 | 534,000 | 537,000 | 532,000 | 533,000 | -4,000 | -0.7% | 2,272 |
| 2014/04/18 | 534,000 | 540,000 | 532,000 | 537,000 | +7,000 | +1.3% | 3,038 |
| 2014/04/17 | 526,000 | 535,000 | 525,000 | 530,000 | +6,000 | +1.1% | 6,179 |
| 2014/04/16 | 526,000 | 527,000 | 520,000 | 524,000 | -5,000 | -0.9% | 19,441 |
| 2014/04/15 | 532,000 | 532,000 | 521,000 | 529,000 | -4,000 | -0.8% | 8,894 |
| 2014/04/14 | 525,000 | 534,000 | 523,000 | 533,000 | +9,000 | +1.7% | 4,513 |
| 2014/04/11 | 518,000 | 529,000 | 518,000 | 524,000 | +1,000 | +0.2% | 7,607 |
| 2014/04/10 | 517,000 | 526,000 | 516,000 | 523,000 | +7,000 | +1.4% | 6,739 |
| 2014/04/09 | 509,000 | 516,000 | 509,000 | 516,000 | +4,000 | +0.8% | 10,558 |
| 2014/04/08 | 529,000 | 533,000 | 512,000 | 512,000 | -23,000 | -4.3% | 7,615 |
2551～
2600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＪＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
